시장 데이터를 불러오는 중
전체 종목
UMB Financial Corporation - Common Stock 과거 주가
UMB Financial Corporation - Common Stock · UMBF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UMB Financial Corporation - Common Stock · UMBF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩173,961 | ₩174,899 | ₩172,903 | ₩174,605 | +0.37% | 49.6만 |
| 2026.10.08 | ₩171,295 | ₩176,454 | ₩170,451 | ₩174,725 | +2.00% | 98.4만 |
| 2026.10.07 | ₩171,871 | ₩172,916 | ₩168,307 | ₩171,804 | -0.04% | 83.3만 |
| 2026.10.06 | ₩174,765 | ₩175,194 | ₩172,956 | ₩174,310 | -0.26% | 56만 |
| 2026.10.05 | ₩174,859 | ₩175,462 | ₩172,863 | ₩173,935 | -0.53% | 73.9만 |
| 2026.10.02 | ₩175,449 | ₩178,142 | ₩174,631 | ₩175,462 | +0.01% | 65.5만 |
| 2026.10.01 | ₩173,157 | ₩174,404 | ₩169,539 | ₩173,921 | +0.44% | 74.2만 |
| 2026.09.30 | ₩176,883 | ₩177,687 | ₩174,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,216 |
| -1.51% |
| 55.1만 |
| 2026.09.29 | ₩178,759 | ₩180,166 | ₩175,355 | ₩176,668 | -1.17% | 65.7만 |
|---|
| 2026.09.28 | ₩181,251 | ₩181,894 | ₩178,598 | ₩178,785 | -1.36% | 59만 |
|---|
| 2026.09.25 | ₩182,189 | ₩184,012 | ₩181,439 | ₩182,002 | -0.10% | 71.4만 |
|---|
| 2026.09.24 | ₩180,139 | ₩181,251 | ₩178,075 | ₩180,889 | +0.42% | 87.1만 |
|---|
| 2026.09.23 | ₩179,898 | ₩181,318 | ₩178,986 | ₩179,362 | -0.30% | 70.1만 |
|---|
| 2026.09.22 | ₩180,367 | ₩181,613 | ₩178,129 | ₩179,844 | -0.29% | 82.4만 |
|---|
| 2026.09.21 | ₩181,131 | ₩182,055 | ₩178,745 | ₩178,933 | -1.21% | 57.3만 |
|---|
| 2026.09.18 | ₩179,710 | ₩181,613 | ₩178,852 | ₩180,259 | +0.31% | 165.8만 |
|---|
| 2026.09.17 | ₩181,975 | ₩183,194 | ₩179,120 | ₩180,581 | -0.77% | 89만 |
|---|
| 2026.09.16 | ₩184,253 | ₩185,311 | ₩177,687 | ₩179,831 | -2.40% | 77.8만 |
|---|
| 2026.09.15 | ₩187,228 | ₩188,259 | ₩183,824 | ₩184,199 | -1.62% | 42.3만 |
|---|
| 2026.09.14 | ₩185,780 | ₩188,688 | ₩185,526 | ₩187,295 | +0.82% | 73만 |
|---|
| 2026.09.11 | ₩189,037 | ₩189,613 | ₩185,137 | ₩186,919 | -1.12% | 53.2만 |
|---|
| 2026.09.10 | ₩188,434 | ₩188,621 | ₩185,754 | ₩186,759 | -0.89% | 42.5만 |
|---|
| 2026.09.09 | ₩189,934 | ₩191,542 | ₩188,581 | ₩189,238 | -0.37% | 54.2만 |
|---|
| 2026.09.08 | ₩192,789 | ₩193,097 | ₩190,832 | ₩191,020 | -0.92% | 76.7만 |
|---|
| 2026.09.04 | ₩191,462 | ₩193,445 | ₩191,462 | ₩192,641 | +0.62% | 40만 |
|---|
| 2026.09.03 | ₩191,207 | ₩193,244 | ₩189,720 | ₩192,212 | +0.53% | 40.9만 |
|---|
| 2026.09.02 | ₩186,062 | ₩191,234 | ₩185,633 | ₩190,162 | +2.20% | 67.1만 |
|---|
| 2026.09.01 | ₩189,144 | ₩189,787 | ₩184,333 | ₩184,856 | -2.27% | 57.1만 |
|---|
| 2026.08.31 | ₩193,512 | ₩193,767 | ₩188,809 | ₩189,787 | -1.93% | 50.6만 |
|---|
| 2026.08.28 | ₩193,981 | ₩195,161 | ₩192,829 | ₩193,753 | -0.12% | 46.8만 |
|---|
| 2026.08.27 | ₩190,564 | ₩194,397 | ₩190,229 | ₩193,686 | +1.64% | 56.4만 |
|---|
| 2026.08.26 | ₩193,392 | ₩193,928 | ₩191,877 | ₩192,078 | -0.68% | 29.6만 |
|---|
| 2026.08.25 | ₩193,137 | ₩193,606 | ₩190,792 | ₩192,387 | -0.39% | 32.3만 |
|---|
| 2026.08.24 | ₩194,705 | ₩196,702 | ₩192,480 | ₩192,909 | -0.92% | 26.2만 |
|---|
| 2026.08.21 | ₩196,929 | ₩197,988 | ₩192,976 | ₩194,491 | -1.24% | 38만 |
|---|
| 2026.08.20 | ₩196,139 | ₩197,680 | ₩194,303 | ₩195,455 | -0.35% | 40.3만 |
|---|
| 2026.08.19 | ₩201,459 | ₩201,579 | ₩194,960 | ₩195,777 | -2.82% | 52.2만 |
|---|
| 2026.08.18 | ₩204,447 | ₩204,447 | ₩200,601 | ₩200,976 | -1.70% | 35만 |
|---|
| 2026.08.17 | ₩203,013 | ₩205,452 | ₩203,000 | ₩203,616 | +0.30% | 58.8만 |
|---|
| 2026.08.14 | ₩202,008 | ₩204,326 | ₩199,462 | ₩203,737 | +0.86% | 43.1만 |
|---|
| 2026.08.13 | ₩201,003 | ₩202,772 | ₩200,494 | ₩202,182 | +0.59% | 47.3만 |
|---|
| 2026.08.12 | ₩197,934 | ₩200,574 | ₩197,345 | ₩200,266 | +1.18% | 47.3만 |
|---|
| 2026.08.11 | ₩196,983 | ₩199,810 | ₩196,541 | ₩197,707 | +0.37% | 76.1만 |
|---|
| 2026.08.10 | ₩193,981 | ₩196,836 | ₩193,258 | ₩195,790 | +0.93% | 60.4만 |
|---|
| 2026.08.07 | ₩193,485 | ₩196,527 | ₩192,695 | ₩195,107 | +0.84% | 40.9만 |
|---|
| 2026.08.06 | ₩197,532 | ₩199,274 | ₩194,223 | ₩194,477 | -1.55% | 42.9만 |
|---|
| 2026.08.05 | ₩199,864 | ₩199,864 | ₩196,487 | ₩196,728 | -1.57% | 50.4만 |
|---|
| 2026.08.04 | ₩197,037 | ₩201,003 | ₩196,179 | ₩198,765 | +0.88% | 70.4만 |
|---|
| 2026.08.03 | ₩196,313 | ₩199,274 | ₩196,300 | ₩197,037 | +0.37% | 41.4만 |
|---|
| 2026.07.31 | ₩195,147 | ₩195,978 | ₩193,110 | ₩195,281 | +0.07% | 72.4만 |
|---|
| 2026.07.30 | ₩199,837 | ₩200,976 | ₩194,812 | ₩194,986 | -2.43% | 75.8만 |
|---|
| 2026.07.29 | ₩196,045 | ₩200,507 | ₩193,298 | ₩198,685 | +1.35% | 107.8만 |
|---|
| 2026.07.28 | ₩188,983 | ₩194,035 | ₩186,343 | ₩192,936 | +2.09% | 83.1만 |
|---|
| 2026.07.27 | ₩190,135 | ₩191,596 | ₩188,380 | ₩188,903 | -0.65% | 83만 |
|---|
| 2026.07.24 | ₩187,951 | ₩191,341 | ₩186,759 | ₩189,211 | +0.67% | 78.9만 |
|---|
| 2026.07.23 | ₩186,343 | ₩186,504 | ₩183,891 | ₩186,424 | +0.04% | 74.3만 |
|---|
| 2026.07.22 | ₩192,976 | ₩192,976 | ₩188,514 | ₩188,648 | -2.24% | 73.9만 |
|---|
| 2026.07.21 | ₩193,164 | ₩193,284 | ₩190,082 | ₩192,708 | -0.24% | 48.4만 |
|---|
| 2026.07.20 | ₩195,549 | ₩197,345 | ₩192,869 | ₩193,700 | -0.95% | 38만 |
|---|
| 2026.07.17 | ₩196,514 | ₩198,109 | ₩194,812 | ₩195,630 | -0.45% | 39.2만 |
|---|
| 2026.07.16 | ₩194,638 | ₩198,738 | ₩194,638 | ₩198,350 | +1.91% | 56.9만 |
|---|
| 2026.07.15 | ₩191,971 | ₩196,407 | ₩190,631 | ₩194,718 | +1.43% | 55.1만 |
|---|
| 2026.07.14 | ₩193,405 | ₩194,544 | ₩191,020 | ₩191,100 | -1.19% | 54.9만 |
|---|
| 2026.07.13 | ₩193,753 | ₩194,450 | ₩191,623 | ₩193,351 | -0.21% | 54.4만 |
|---|
| 2026.07.10 | ₩193,780 | ₩195,174 | ₩192,159 | ₩193,753 | -0.01% | 39.8만 |
|---|
| 2026.07.09 | ₩190,618 | ₩194,638 | ₩190,618 | ₩192,574 | +1.03% | 53.7만 |
|---|
| 2026.07.08 | ₩194,088 | ₩194,879 | ₩188,219 | ₩190,390 | -1.91% | 91.5만 |
|---|
| 2026.07.07 | ₩193,512 | ₩196,849 | ₩193,097 | ₩195,656 | +1.11% | 100.9만 |
|---|
| 2026.07.06 | ₩193,097 | ₩194,625 | ₩192,802 | ₩193,512 | +0.22% | 54.7만 |
|---|
| 2026.07.02 | ₩195,201 | ₩196,434 | ₩190,913 | ₩192,695 | -1.28% | 58만 |
|---|
| 2026.07.01 | ₩191,301 | ₩196,447 | ₩189,707 | ₩195,174 | +2.02% | 68만 |
|---|
| 2026.06.30 | ₩190,256 | ₩191,998 | ₩187,991 | ₩191,301 | +0.55% | 59.3만 |
|---|
| 2026.06.29 | ₩192,708 | ₩194,102 | ₩188,688 | ₩190,256 | -1.27% | 113.4만 |
|---|
| 2026.06.26 | ₩192,869 | ₩195,228 | ₩191,502 | ₩194,182 | +0.68% | 254.1만 |
|---|
| 2026.06.25 | ₩189,787 | ₩194,021 | ₩187,107 | ₩192,172 | +1.26% | 70.3만 |
|---|
| 2026.06.24 | ₩187,375 | ₩190,256 | ₩186,812 | ₩189,573 | +1.17% | 79.1만 |
|---|
| 2026.06.23 | ₩183,141 | ₩187,455 | ₩178,182 | ₩186,906 | +2.06% | 74.2만 |
|---|
| 2026.06.22 | ₩180,662 | ₩183,998 | ₩177,325 | ₩183,502 | +1.57% | 84.4만 |
|---|
| 2026.06.18 | ₩179,187 | ₩180,192 | ₩177,285 | ₩178,303 | -0.49% | 125.1만 |
|---|
| 2026.06.17 | ₩180,192 | ₩182,873 | ₩175,824 | ₩177,646 | -1.41% | 54.2만 |
|---|
| 2026.06.16 | ₩182,886 | ₩183,462 | ₩167,704 | ₩181,332 | -0.85% | 44.8만 |
|---|
| 2026.06.15 | ₩182,752 | ₩184,333 | ₩179,308 | ₩179,871 | -1.58% | 48만 |
|---|
| 2026.06.12 | ₩179,040 | ₩181,626 | ₩178,129 | ₩181,399 | +1.32% | 53.9만 |
|---|
| 2026.06.11 | ₩176,829 | ₩178,571 | ₩175,060 | ₩177,566 | +0.42% | 67.6만 |
|---|
| 2026.06.10 | ₩176,521 | ₩178,638 | ₩175,971 | ₩176,829 | +0.17% | 54.8만 |
|---|
| 2026.06.09 | ₩175,074 | ₩179,040 | ₩173,948 | ₩176,641 | +0.90% | 88.9만 |
|---|
| 2026.06.08 | ₩174,658 | ₩175,864 | ₩172,380 | ₩172,997 | -0.95% | 71.2만 |
|---|
| 2026.06.05 | ₩172,903 | ₩175,087 | ₩172,018 | ₩174,095 | +0.69% | 61.8만 |
|---|
| 2026.06.04 | ₩172,300 | ₩174,859 | ₩171,576 | ₩172,461 | +0.09% | 69.9만 |
|---|
| 2026.06.03 | ₩172,380 | ₩173,841 | ₩168,829 | ₩169,312 | -1.78% | 51.8만 |
|---|
| 2026.06.02 | ₩170,585 | ₩173,881 | ₩169,941 | ₩173,117 | +1.48% | 54만 |
|---|
| 2026.06.01 | ₩174,846 | ₩174,846 | ₩170,786 | ₩171,724 | -1.79% | 35만 |
|---|
| 2026.05.29 | ₩175,918 | ₩177,419 | ₩174,002 | ₩175,891 | -0.02% | 75.5만 |
|---|
| 2026.05.28 | ₩174,444 | ₩177,727 | ₩174,149 | ₩175,958 | +0.87% | 46.5만 |
|---|
| 2026.05.27 | ₩180,085 | ₩180,715 | ₩175,811 | ₩176,561 | -1.96% | 59만 |
|---|
| 2026.05.26 | ₩177,258 | ₩180,434 | ₩176,360 | ₩180,085 | +1.60% | 67.3만 |
|---|
| 2026.05.22 | ₩175,958 | ₩176,440 | ₩174,886 | ₩175,824 | -0.08% | 66.7만 |
|---|
| 2026.05.21 | ₩173,224 | ₩176,199 | ₩172,997 | ₩175,476 | +1.30% | 57만 |
|---|
| 2026.05.20 | ₩169,084 | ₩174,993 | ₩167,221 | ₩174,444 | +3.17% | 87.5만 |
|---|
| 2026.05.19 | ₩169,245 | ₩169,673 | ₩167,127 | ₩168,668 | -0.34% | 47.7만 |
|---|
| 2026.05.18 | ₩167,730 | ₩170,960 | ₩167,382 | ₩169,941 | +1.32% | 56.6만 |
|---|
| 2026.05.15 | ₩170,303 | ₩170,303 | ₩165,760 | ₩167,033 | -1.92% | 67.8만 |
|---|
| 2026.05.14 | ₩171,201 | ₩172,648 | ₩170,142 | ₩170,477 | -0.42% | 62.1만 |
|---|
| 2026.05.13 | ₩172,729 | ₩173,023 | ₩168,843 | ₩169,338 | -1.96% | 54.4만 |
|---|
| 2026.05.12 | ₩174,471 | ₩175,368 | ₩169,915 | ₩172,836 | -0.94% | 67.5만 |
|---|
| 2026.05.11 | ₩176,695 | ₩177,352 | ₩172,273 | ₩174,631 | -1.17% | 64.7만 |
|---|
| 2026.05.08 | ₩176,186 | ₩177,258 | ₩175,033 | ₩176,025 | -0.09% | 52.2만 |
|---|
| 2026.05.07 | ₩179,496 | ₩180,460 | ₩175,355 | ₩175,770 | -2.08% | 69.5만 |
|---|
| 2026.05.06 | ₩177,151 | ₩179,831 | ₩176,816 | ₩179,496 | +1.32% | 74.4만 |
|---|
| 2026.05.05 | ₩173,827 | ₩175,730 | ₩172,809 | ₩175,623 | +1.03% | 61.1만 |
|---|
| 2026.05.04 | ₩171,884 | ₩174,819 | ₩169,472 | ₩173,412 | +0.89% | 71.2만 |
|---|
| 2026.05.01 | ₩169,620 | ₩173,988 | ₩168,655 | ₩173,184 | +2.10% | 90.6만 |
|---|
| 2026.04.30 | ₩166,417 | ₩169,727 | ₩165,412 | ₩169,070 | +1.59% | 125.2만 |
|---|
| 2026.04.29 | ₩171,255 | ₩173,801 | ₩163,750 | ₩166,457 | -2.80% | 240.3만 |
|---|
| 2026.04.28 | ₩167,677 | ₩169,392 | ₩166,095 | ₩167,972 | +0.18% | 127.5만 |
|---|
| 2026.04.27 | ₩163,375 | ₩166,993 | ₩157,908 | ₩166,377 | +1.84% | 66.5만 |
|---|
| 2026.04.24 | ₩164,769 | ₩166,109 | ₩162,330 | ₩163,777 | -0.60% | 76.3만 |
|---|
| 2026.04.23 | ₩165,184 | ₩166,712 | ₩163,884 | ₩165,653 | +0.28% | 54.1만 |
|---|
| 2026.04.22 | ₩165,734 | ₩165,734 | ₩163,429 | ₩164,394 | -0.81% | 53.7만 |
|---|
| 2026.04.21 | ₩166,122 | ₩167,382 | ₩164,233 | ₩164,876 | -0.75% | 47만 |
|---|
| 2026.04.20 | ₩164,353 | ₩167,154 | ₩164,353 | ₩166,350 | +1.21% | 40.5만 |
|---|
| 2026.04.17 | ₩163,737 | ₩167,677 | ₩163,402 | ₩165,613 | +1.15% | 57.7만 |
|---|
| 2026.04.16 | ₩159,677 | ₩162,464 | ₩159,677 | ₩161,539 | +1.17% | 51만 |
|---|
| 2026.04.15 | ₩162,129 | ₩162,276 | ₩159,905 | ₩160,628 | -0.93% | 49.1만 |
|---|
| 2026.04.14 | ₩160,802 | ₩162,384 | ₩159,235 | ₩161,647 | +0.52% | 44.9만 |
|---|
| 2026.04.13 | ₩160,695 | ₩161,700 | ₩159,208 | ₩161,419 | +0.45% | 45.7만 |
|---|
| 2026.04.10 | ₩161,258 | ₩161,928 | ₩159,556 | ₩161,111 | -0.09% | 71.2만 |
|---|
| 2026.04.09 | ₩159,623 | ₩163,831 | ₩159,596 | ₩161,888 | +1.42% | 72.8만 |
|---|
| 2026.04.08 | ₩161,379 | ₩163,375 | ₩160,213 | ₩160,883 | -0.31% | 78.2만 |
|---|
| 2026.04.07 | ₩154,719 | ₩156,514 | ₩152,159 | ₩155,791 | +0.69% | 60.8만 |
|---|
| 2026.04.06 | ₩153,218 | ₩155,094 | ₩152,481 | ₩154,156 | +0.61% | 45.3만 |
|---|
| 2026.04.02 | ₩150,940 | ₩154,692 | ₩149,975 | ₩154,156 | +2.13% | 42.4만 |
|---|
| 2026.04.01 | ₩152,173 | ₩155,496 | ₩151,704 | ₩153,633 | +0.96% | 62.8만 |
|---|
| 2026.03.31 | ₩149,627 | ₩151,998 | ₩148,220 | ₩151,141 | +1.01% | 68.2만 |
|---|
| 2026.03.30 | ₩147,858 | ₩148,354 | ₩146,196 | ₩147,375 | -0.33% | 55만 |
|---|
| 2026.03.27 | ₩148,394 | ₩149,506 | ₩145,674 | ₩146,009 | -1.61% | 53.9만 |
|---|
| 2026.03.26 | ₩149,439 | ₩152,923 | ₩148,983 | ₩149,546 | +0.07% | 44.6만 |
|---|
| 2026.03.25 | ₩150,967 | ₩152,106 | ₩149,399 | ₩151,047 | +0.05% | 41.6만 |
|---|
| 2026.03.24 | ₩146,370 | ₩151,503 | ₩146,344 | ₩149,613 | +2.22% | 43.6만 |
|---|
| 2026.03.23 | ₩150,524 | ₩152,749 | ₩148,796 | ₩148,890 | -1.09% | 54만 |
|---|
| 2026.03.20 | ₩146,880 | ₩146,933 | ₩144,293 | ₩146,116 | -0.52% | 112.3만 |
|---|
| 2026.03.19 | ₩145,432 | ₩148,246 | ₩143,543 | ₩146,411 | +0.67% | 62.6만 |
|---|
| 2026.03.18 | ₩147,375 | ₩147,724 | ₩145,285 | ₩146,143 | -0.84% | 54.3만 |
|---|
| 2026.03.17 | ₩150,136 | ₩152,106 | ₩147,590 | ₩148,354 | -1.19% | 40.9만 |
|---|
| 2026.03.16 | ₩150,002 | ₩150,752 | ₩148,528 | ₩148,702 | -0.87% | 63.1만 |
|---|
| 2026.03.13 | ₩150,484 | ₩151,369 | ₩147,201 | ₩147,911 | -1.71% | 42.5만 |
|---|
| 2026.03.12 | ₩145,982 | ₩150,283 | ₩145,191 | ₩150,002 | +2.75% | 80.2만 |
|---|
| 2026.03.11 | ₩149,412 | ₩151,034 | ₩148,233 | ₩149,720 | +0.21% | 48만 |
|---|
| 2026.03.10 | ₩151,369 | ₩155,040 | ₩150,055 | ₩151,020 | -0.23% | 50만 |
|---|
| 2026.03.09 | ₩149,801 | ₩153,245 | ₩146,880 | ₩152,709 | +1.94% | 60.4만 |
|---|
| 2026.03.06 | ₩151,382 | ₩152,655 | ₩148,970 | ₩152,079 | +0.46% | 92.5만 |
|---|
| 2026.03.05 | ₩157,131 | ₩159,476 | ₩155,898 | ₩157,399 | +0.17% | 49.7만 |
|---|
| 2026.03.04 | ₩159,945 | ₩161,285 | ₩158,538 | ₩159,717 | -0.14% | 57.7만 |
|---|
| 2026.03.03 | ₩153,164 | ₩158,632 | ₩151,958 | ₩157,774 | +3.01% | 54.1만 |
|---|
| 2026.03.02 | ₩152,762 | ₩159,288 | ₩151,489 | ₩157,653 | +3.20% | 57.9만 |
|---|
| 2026.02.27 | ₩161,647 | ₩162,973 | ₩153,499 | ₩155,282 | -3.94% | 80.3만 |
|---|
| 2026.02.26 | ₩164,273 | ₩166,792 | ₩162,745 | ₩165,801 | +0.93% | 39.6만 |
|---|
| 2026.02.25 | ₩162,317 | ₩163,884 | ₩160,240 | ₩163,348 | +0.64% | 51.9만 |
|---|
| 2026.02.24 | ₩160,869 | ₩161,928 | ₩158,591 | ₩160,280 | -0.37% | 49.9만 |
|---|
| 2026.02.23 | ₩169,848 | ₩170,625 | ₩159,302 | ₩160,869 | -5.29% | 53.5만 |
|---|
| 2026.02.20 | ₩169,245 | ₩171,013 | ₩167,100 | ₩169,982 | +0.44% | 50.6만 |
|---|
| 2026.02.19 | ₩170,169 | ₩170,745 | ₩167,033 | ₩169,003 | -0.69% | 44.3만 |
|---|
| 2026.02.18 | ₩170,906 | ₩174,203 | ₩167,958 | ₩171,335 | +0.25% | 55.5만 |
|---|
| 2026.02.17 | ₩173,077 | ₩174,551 | ₩170,397 | ₩171,214 | -1.08% | 48.5만 |
|---|
| 2026.02.13 | ₩172,380 | ₩173,707 | ₩169,673 | ₩172,554 | +0.10% | 39.4만 |
|---|
| 2026.02.12 | ₩179,053 | ₩179,670 | ₩171,938 | ₩172,849 | -3.47% | 43.7만 |
|---|
| 2026.02.11 | ₩178,879 | ₩180,903 | ₩175,945 | ₩177,097 | -1.00% | 45.8만 |
|---|
| 2026.02.10 | ₩178,879 | ₩181,573 | ₩176,749 | ₩178,048 | -0.46% | 47.5만 |
|---|
| 2026.02.09 | ₩179,388 | ₩182,270 | ₩178,960 | ₩179,951 | +0.31% | 40.1만 |
|---|
| 2026.02.06 | ₩179,321 | ₩182,390 | ₩178,812 | ₩179,991 | +0.37% | 71.2만 |
|---|
| 2026.02.05 | ₩175,409 | ₩178,008 | ₩174,538 | ₩176,963 | +0.89% | 72.7만 |
|---|
| 2026.02.04 | ₩172,822 | ₩177,539 | ₩172,273 | ₩175,502 | +1.55% | 72만 |
|---|
| 2026.02.03 | ₩171,710 | ₩176,347 | ₩170,196 | ₩171,469 | -0.14% | 66.5만 |
|---|
| 2026.02.02 | ₩169,633 | ₩173,747 | ₩168,856 | ₩171,590 | +1.15% | 63.8만 |
|---|
| 2026.01.30 | ₩170,303 | ₩172,246 | ₩167,596 | ₩170,370 | +0.04% | 68.7만 |
|---|
| 2026.01.29 | ₩169,673 | ₩171,523 | ₩167,596 | ₩170,544 | +0.51% | 70.8만 |
|---|
| 2026.01.28 | ₩162,451 | ₩174,176 | ₩162,451 | ₩167,047 | +2.83% | 123.9만 |
|---|
| 2026.01.27 | ₩164,715 | ₩167,489 | ₩163,161 | ₩167,315 | +1.58% | 92.2만 |
|---|
| 2026.01.26 | ₩164,836 | ₩166,819 | ₩162,987 | ₩164,152 | -0.41% | 53.7만 |
|---|
| 2026.01.23 | ₩166,203 | ₩167,288 | ₩163,590 | ₩165,037 | -0.70% | 56.5만 |
|---|
| 2026.01.22 | ₩169,405 | ₩173,104 | ₩167,114 | ₩167,596 | -1.07% | 46.1만 |
|---|
| 2026.01.21 | ₩163,228 | ₩170,129 | ₩162,585 | ₩169,298 | +3.72% | 59.5만 |
|---|
| 2026.01.20 | ₩160,936 | ₩164,085 | ₩160,816 | ₩161,486 | +0.34% | 34.4만 |
|---|
| 2026.01.16 | ₩164,863 | ₩165,854 | ₩163,174 | ₩163,576 | -0.78% | 36.6만 |
|---|
| 2026.01.15 | ₩161,941 | ₩166,310 | ₩161,941 | ₩165,224 | +2.03% | 43.6만 |
|---|
| 2026.01.14 | ₩158,833 | ₩162,544 | ₩157,292 | ₩161,794 | +1.86% | 38.7만 |
|---|
| 2026.01.13 | ₩159,476 | ₩161,151 | ₩158,605 | ₩159,194 | -0.18% | 34.3만 |
|---|
| 2026.01.12 | ₩160,749 | ₩162,250 | ₩158,551 | ₩159,436 | -0.82% | 53.8만 |
|---|
| 2026.01.09 | ₩165,077 | ₩166,136 | ₩162,008 | ₩162,866 | -1.34% | 61.6만 |
|---|
| 2026.01.08 | ₩160,092 | ₩166,136 | ₩160,092 | ₩164,769 | +2.92% | 33.4만 |
|---|
| 2026.01.07 | ₩162,062 | ₩162,906 | ₩159,235 | ₩161,124 | -0.58% | 32.8만 |
|---|
| 2026.01.06 | ₩159,422 | ₩162,866 | ₩158,672 | ₩162,719 | +2.07% | 41.6만 |
|---|
| 2026.01.05 | ₩155,429 | ₩161,834 | ₩155,429 | ₩160,441 | +3.22% | 43.6만 |
|---|
| 2026.01.02 | ₩154,263 | ₩156,970 | ₩152,240 | ₩156,086 | +1.18% | 33.2만 |
|---|
| 2025.12.31 | ₩156,434 | ₩156,501 | ₩154,076 | ₩154,156 | -1.46% | 39만 |
|---|
| 2025.12.30 | ₩156,997 | ₩156,997 | ₩155,925 | ₩156,354 | -0.41% | 32.4만 |
|---|
| 2025.12.29 | ₩159,637 | ₩160,065 | ₩156,193 | ₩156,997 | -1.65% | 51.7만 |
|---|
| 2025.12.26 | ₩159,355 | ₩159,570 | ₩158,310 | ₩159,328 | -0.02% | 27.6만 |
|---|
| 2025.12.24 | ₩160,159 | ₩160,441 | ₩158,900 | ₩159,328 | -0.52% | 17.4만 |
|---|
| 2025.12.23 | ₩160,025 | ₩160,883 | ₩159,503 | ₩159,744 | -0.18% | 30.8만 |
|---|
| 2025.12.22 | ₩159,395 | ₩161,151 | ₩159,395 | ₩160,682 | +0.81% | 41.9만 |
|---|
| 2025.12.19 | ₩160,039 | ₩160,548 | ₩158,350 | ₩159,395 | -0.40% | 141.7만 |
|---|
| 2025.12.18 | ₩160,936 | ₩162,156 | ₩159,704 | ₩160,521 | -0.26% | 51.4만 |
|---|
| 2025.12.17 | ₩158,967 | ₩160,829 | ₩157,707 | ₩159,436 | +0.30% | 65만 |
|---|
| 2025.12.16 | ₩159,864 | ₩160,226 | ₩158,270 | ₩159,503 | -0.23% | 56.8만 |
|---|
| 2025.12.15 | ₩159,596 | ₩160,159 | ₩157,292 | ₩159,610 | +0.01% | 66.1만 |
|---|
| 2025.12.12 | ₩161,580 | ₩161,580 | ₩156,849 | ₩158,350 | -2.00% | 62.2만 |
|---|
| 2025.12.11 | ₩158,591 | ₩161,392 | ₩158,591 | ₩160,642 | +1.29% | 52.6만 |
|---|
| 2025.12.10 | ₩152,012 | ₩159,690 | ₩151,235 | ₩158,699 | +4.40% | 58.7만 |
|---|
| 2025.12.09 | ₩153,526 | ₩156,367 | ₩152,508 | ₩152,695 | -0.54% | 47.5만 |
|---|
| 2025.12.08 | ₩155,188 | ₩156,126 | ₩152,508 | ₩153,084 | -1.36% | 47.2만 |
|---|
| 2025.12.05 | ₩154,303 | ₩154,638 | ₩153,164 | ₩154,022 | -0.18% | 36.7만 |
|---|
| 2025.12.04 | ₩153,271 | ₩155,536 | ₩152,843 | ₩155,282 | +1.31% | 53.6만 |
|---|
| 2025.12.03 | ₩149,506 | ₩154,330 | ₩147,938 | ₩154,102 | +3.07% | 57.8만 |
|---|
| 2025.12.02 | ₩151,409 | ₩152,240 | ₩148,501 | ₩148,742 | -1.76% | 33.1만 |
|---|
| 2025.12.01 | ₩147,871 | ₩151,208 | ₩147,429 | ₩150,685 | +1.90% | 36.8만 |
|---|
| 2025.11.28 | ₩150,390 | ₩150,591 | ₩148,220 | ₩148,849 | -1.02% | 15.6만 |
|---|
| 2025.11.26 | ₩149,694 | ₩151,476 | ₩149,278 | ₩150,109 | +0.28% | 33.1만 |
|---|
| 2025.11.25 | ₩146,665 | ₩153,003 | ₩146,545 | ₩150,350 | +2.51% | 46.3만 |
|---|
| 2025.11.24 | ₩145,124 | ₩147,027 | ₩144,052 | ₩146,344 | +0.84% | 49.3만 |
|---|
| 2025.11.21 | ₩140,635 | ₩147,710 | ₩140,193 | ₩145,834 | +3.70% | 51만 |
|---|
| 2025.11.20 | ₩141,292 | ₩142,873 | ₩139,107 | ₩139,858 | -1.01% | 35.6만 |
|---|
| 2025.11.19 | ₩139,804 | ₩141,975 | ₩138,719 | ₩139,469 | -0.24% | 36.5만 |
|---|
| 2025.11.18 | ₩139,054 | ₩140,890 | ₩138,531 | ₩139,590 | +0.39% | 39.7만 |
|---|
| 2025.11.17 | ₩144,561 | ₩145,218 | ₩138,719 | ₩139,349 | -3.61% | 38.5만 |
|---|
| 2025.11.14 | ₩144,829 | ₩145,968 | ₩144,186 | ₩145,258 | +0.30% | 41.6만 |
|---|
| 2025.11.13 | ₩146,102 | ₩148,313 | ₩144,561 | ₩146,102 | 0.00% | 45.6만 |
|---|
| 2025.11.12 | ₩147,282 | ₩149,171 | ₩146,638 | ₩147,148 | -0.09% | 34.6만 |
|---|
| 2025.11.11 | ₩147,630 | ₩148,970 | ₩146,210 | ₩147,134 | -0.34% | 30.6만 |
|---|
| 2025.11.10 | ₩146,236 | ₩148,769 | ₩146,236 | ₩147,710 | +1.01% | 51.6만 |
|---|
| 2025.11.07 | ₩142,940 | ₩146,196 | ₩142,042 | ₩146,049 | +2.17% | 37.2만 |
|---|
| 2025.11.06 | ₩144,079 | ₩144,454 | ₩142,779 | ₩143,463 | -0.43% | 64.4만 |
|---|
| 2025.11.05 | ₩142,967 | ₩145,352 | ₩141,439 | ₩143,597 | +0.44% | 42.6만 |
|---|
| 2025.11.04 | ₩143,047 | ₩143,047 | ₩140,595 | ₩142,417 | -0.44% | 59.1만 |
|---|
| 2025.11.03 | ₩142,525 | ₩144,025 | ₩141,158 | ₩143,798 | +0.89% | 57.2만 |
|---|
| 2025.10.31 | ₩142,793 | ₩143,838 | ₩139,174 | ₩143,221 | +0.30% | 66.1만 |
|---|
| 2025.10.30 | ₩144,923 | ₩148,541 | ₩143,717 | ₩144,079 | -0.58% | 58.3만 |
|---|
| 2025.10.29 | ₩150,471 | ₩152,320 | ₩144,374 | ₩145,633 | -3.21% | 93만 |
|---|
| 2025.10.28 | ₩151,047 | ₩152,441 | ₩149,198 | ₩150,471 | -0.38% | 62.5만 |
|---|
| 2025.10.27 | ₩153,097 | ₩153,633 | ₩150,163 | ₩150,672 | -1.58% | 48.5만 |
|---|
| 2025.10.24 | ₩150,752 | ₩152,990 | ₩149,720 | ₩152,186 | +0.95% | 46.2만 |
|---|
| 2025.10.23 | ₩149,573 | ₩150,055 | ₩147,241 | ₩148,970 | -0.40% | 34.2만 |
|---|
| 2025.10.22 | ₩150,471 | ₩152,280 | ₩148,689 | ₩149,278 | -0.79% | 40.7만 |
|---|
| 2025.10.21 | ₩150,270 | ₩150,846 | ₩145,781 | ₩149,908 | -0.24% | 37.7만 |
|---|
| 2025.10.20 | ₩146,947 | ₩151,087 | ₩146,558 | ₩150,565 | +2.46% | 36.7만 |
|---|
| 2025.10.17 | ₩145,379 | ₩147,523 | ₩143,784 | ₩145,861 | +0.33% | 61.1만 |
|---|
| 2025.10.16 | ₩155,228 | ₩157,359 | ₩142,592 | ₩143,958 | -7.26% | 73.8만 |
|---|
| 2025.10.15 | ₩159,047 | ₩159,757 | ₩155,094 | ₩155,777 | -2.06% | 30.3만 |
|---|
| 2025.10.14 | ₩154,866 | ₩159,931 | ₩154,504 | ₩158,685 | +2.47% | 56.3만 |
|---|
| 2025.10.13 | ₩153,714 | ₩156,126 | ₩152,548 | ₩155,724 | +1.31% | 31.7만 |
|---|
| 2025.10.10 | ₩159,838 | ₩160,320 | ₩151,221 | ₩151,449 | -5.25% | 36.9만 |
|---|